Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TS3E)
Sector: n/a
€3.77
€0.04 1.11
Last updated: 12:33:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 €3.73 €3.80 €3.67 €3.72 773
16/06/2025 €3.50 €3.79 €3.57 €3.79 251
13/06/2025 €3.50 €3.63 €3.47 €3.62 7,453
12/06/2025 €3.71 €3.76 €3.54 €3.71 1,619
11/06/2025 €3.76 €3.93 €3.71 €3.85 7,172
10/06/2025 €3.53 €3.68 €3.47 €3.56 7,439
09/06/2025 €3.36 €3.47 €3.31 €3.40 8,952
06/06/2025 €3.15 €3.34 €2.99 €3.29 578
04/06/2025 €3.09 €3.21 €3.01 €3.20 4,484
03/06/2025 €2.76 €2.93 €2.73 €2.93 2,744
02/06/2025 €2.74 €2.75 €2.67 €2.75 195
30/05/2025 €2.84 €2.94 €2.78 €2.83 380
29/05/2025 €3.00 €3.09 €2.91 €2.98 1,923
28/05/2025 €2.93 €2.98 €2.90 €2.96 21,273
27/05/2025 €2.73 €2.92 €2.77 €2.92 385
26/05/2025 €2.73 €2.94 €2.66 €2.70 3,101
23/05/2025 €2.73 €2.94 €2.66 €2.70 3,101
22/05/2025 €2.81 €2.86 €2.66 €2.86 1,288
21/05/2025 €2.81 €2.88 €2.76 €2.88 456
20/05/2025 €2.77 €2.81 €2.74 €2.77 1,546
19/05/2025 €2.63 €2.82 €2.63 €2.75 3,937
16/05/2025 €2.94 €3.01 €2.82 €2.87 3,993
15/05/2025 €2.78 €2.90 €2.75 €2.83 1,393
14/05/2025 €2.92 €3.01 €2.83 €2.93 2,581
13/05/2025 €2.60 €2.90 €2.57 €2.84 3,819
12/05/2025 €2.41 €2.64 €2.36 €2.62 9,909
09/05/2025 €2.28 €2.34 €2.26 €2.26 32,756
08/05/2025 €2.19 €2.21 €2.11 €2.18 3,123
07/05/2025 €2.11 €2.11 €2.00 €2.04 1,761
06/05/2025 €2.15 €2.18 €2.05 €2.09 19,514
05/05/2025 €2.20 €2.34 €2.20 €2.29 4,341
02/05/2025 €2.20 €2.34 €2.20 €2.29 4,341
01/05/2025 €2.03 €2.13 €2.02 €2.10 2,035
30/04/2025 €1.87 €1.89 €1.74 €1.82 9,892
29/04/2025 €1.80 €1.86 €1.77 €1.80 4,027
28/04/2025 €1.73 €1.88 €1.67 €1.67 7,213
25/04/2025 €1.78 €1.83 €1.73 €1.75 3,559
24/04/2025 €1.59 €1.72 €1.52 €1.72 739
23/04/2025 €1.59 €1.65 €1.59 €1.59 7,575
22/04/2025 €1.62 €1.40 €1.31 €1.40 1,207
21/04/2025 €1.62 €1.71 €1.46 €1.46 25,442
18/04/2025 €1.62 €1.71 €1.46 €1.46 25,442
17/04/2025 €1.62 €1.71 €1.46 €1.46 25,442
16/04/2025 €1.45 €1.52 €1.41 €1.49 1,861
15/04/2025 €1.59 €1.65 €1.56 €1.62 1,378
14/04/2025 €1.62 €1.70 €1.58 €1.58 3,571
11/04/2025 €1.56 €1.63 €1.53 €1.56 651
10/04/2025 €1.69 €1.96 €1.43 €1.43 8,988
09/04/2025 €1.34 €1.36 €1.12 €1.21 5,408
08/04/2025 €1.44 €1.61 €1.41 €1.50 1,199
07/04/2025 €0.95 €1.54 €0.91 €1.32 97,217
04/04/2025 €1.66 €1.86 €1.44 €1.46 2,764
03/04/2025 €2.03 €2.14 €1.82 €1.89 5,485
02/04/2025 €2.29 €2.34 €2.27 €2.31 507
01/04/2025 €2.29 €2.29 €2.17 €2.28 1,844
28/03/2025 €2.83 €2.30 €2.14 €2.14 193
27/03/2025 €2.83 €2.50 €2.32 €2.32 1,295
26/03/2025 €2.83 €2.85 €2.49 €2.49 1,892
25/03/2025 €2.90 €2.93 €2.84 €2.86 692
24/03/2025 €2.73 €2.98 €2.73 €2.94 1,381
21/03/2025 €2.69 €2.68 €2.57 €2.68 4
20/03/2025 €2.69 €2.72 €2.59 €2.72 833
19/03/2025 €2.42 €2.60 €2.46 €2.55 68
18/03/2025 €2.42 €2.62 €2.42 €2.50 1,707
17/03/2025 €2.45 €2.61 €2.54 €2.56 357
14/03/2025 €2.45 €2.60 €2.45 €2.51 1,682
13/03/2025 €2.42 €2.56 €2.42 €2.43 864
12/03/2025 €2.48 €2.76 €2.48 €2.70 1,974
11/03/2025 €2.51 €2.53 €2.32 €2.38 1,185
10/03/2025 €2.57 €2.74 €2.42 €2.45 2,475
07/03/2025 €3.18 €2.88 €2.54 €2.55 586
06/03/2025 €3.18 €3.02 €2.79 €2.88 192
05/03/2025 €3.18 €3.18 €3.00 €3.05 2,535
04/03/2025 €2.83 €2.98 €2.70 €2.78 2,102
28/02/2025 €3.12 €3.18 €2.92 €3.06 2,614
27/02/2025 €3.89 €4.00 €3.44 €3.44 3,113
26/02/2025 €3.65 €4.03 €3.75 €3.94 126
25/02/2025 €3.65 €3.85 €3.51 €3.51 1,585
24/02/2025 €4.18 €4.36 €3.78 €3.96 1,015
21/02/2025 €4.41 €4.42 €4.29 €4.31 497
20/02/2025 €4.23 €4.43 €4.19 €4.22 1,324
19/02/2025 €4.56 €4.56 €4.35 €4.39 888
18/02/2025 €4.76 €4.97 €4.48 €4.53 3,532
17/02/2025 €4.16 €4.77 €4.16 €4.71 2,545
14/02/2025 €4.29 €4.46 €4.15 €4.26 2,486
13/02/2025 €5.05 €4.70 €4.40 €4.45 317
12/02/2025 €5.05 €4.98 €4.64 €4.65 111
11/02/2025 €5.05 €4.91 €4.75 €4.91 69
10/02/2025 €5.05 €5.07 €4.84 €4.95 590
07/02/2025 €5.23 €5.29 €4.87 €4.88 406
06/02/2025 €4.97 €5.09 €4.90 €4.93 1,026
05/02/2025 €4.70 €4.93 €4.70 €4.93 39
04/02/2025 €4.70 €4.77 €4.45 €4.66 399
03/02/2025 €4.70 €4.84 €4.41 €4.66 3,800
31/01/2025 €5.11 €5.57 €5.04 €5.46 1,890
30/01/2025 €4.78 €5.00 €4.71 €4.90 1,147
29/01/2025 €4.78 €4.97 €4.55 €4.55 16,456
28/01/2025 €4.17 €4.54 €4.00 €4.19 8,204
27/01/2025 €5.21 €5.56 €3.50 €3.50 10,298
24/01/2025 €6.88 €7.07 €6.68 €6.88 725
23/01/2025 €6.50 €6.87 €6.40 €6.87 2,461
22/01/2025 €6.54 €6.88 €6.49 €6.88 3,901
21/01/2025 €5.96 €6.31 €5.90 €6.31 4,638
20/01/2025 €5.95 €6.67 €5.95 €6.52 1,800
17/01/2025 €6.20 €6.21 €5.95 €6.04 3,429
16/01/2025 €6.64 €6.94 €6.08 €5.42 5,159
15/01/2025 €5.42 €5.44 €4.95 €5.42 2,036
14/01/2025 €5.38 €5.51 €5.02 €5.08 1,229
13/01/2025 €5.38 €5.42 €5.03 €5.20 6,412
10/01/2025 €5.96 €6.28 €5.41 €5.72 175,797
09/01/2025 €5.62 €6.02 €5.32 €6.02 4,233
08/01/2025 €5.97 €6.12 €5.67 €5.67 980
07/01/2025 €6.70 €6.80 €6.14 €6.32 1,392
06/01/2025 €6.27 €6.79 €6.22 €6.74 3,763
03/01/2025 €5.09 €5.73 €5.37 €5.73 23
02/01/2025 €5.09 €5.40 €4.90 €5.40 134
01/01/2025 €5.23 €5.23 €5.21 €5.21 4
31/12/2024 €5.23 €5.23 €5.21 €5.21 4
30/12/2024 €5.23 €5.32 €5.05 €5.13 1,455
27/12/2024 €5.46 €5.51 €5.18 €5.21 564
26/12/2024 €4.42 €5.69 €5.59 €5.64 6
25/12/2024 €4.42 €5.69 €5.59 €5.64 6
24/12/2024 €4.42 €5.69 €5.59 €5.64 6
23/12/2024 €4.42 €5.55 €5.11 €5.55 75
20/12/2024 €4.42 €4.89 €4.38 €4.89 943
19/12/2024 €5.01 €5.01 €4.82 €4.86 480
18/12/2024 €5.36 €5.65 €5.36 €5.53 784

Market data

Select a section